Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Financial Corp (OP: PFLC )

10.10 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2020 9.000 9.000 9.000 0 -0.35(-3.74%)
Nov 25, 2020 9.350 9.350 9.350 9.350 300 +0.35(+3.89%)
Nov 24, 2020 9.300 9.350 8.700 9.000 17,555 +0.40(+4.65%)
Nov 23, 2020 8.450 8.600 8.450 8.600 8,500 +0.15(+1.78%)
Nov 20, 2020 8.600 8.600 8.450 8.450 5,700 -0.15(-1.74%)
Nov 18, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 16, 2020 8.600 8.600 8.600 0 +0.25(+2.99%)
Nov 13, 2020 8.350 8.350 8.350 8.350 5,600 +0.00(+0.00%)
Nov 10, 2020 8.350 8.350 8.350 0 -0.37(-4.24%)
Nov 09, 2020 8.650 8.720 8.150 8.720 1,089 +0.27(+3.20%)
Nov 06, 2020 8.000 8.450 8.000 8.450 4,800 -0.04(-0.47%)
Nov 05, 2020 8.100 8.490 8.100 8.490 800 +0.53(+6.66%)
Nov 04, 2020 7.960 7.960 7.960 7.960 1,034 +0.21(+2.71%)
Nov 03, 2020 7.880 7.890 7.750 7.750 1,742 +0.03(+0.39%)
Nov 02, 2020 7.720 7.720 7.720 7.720 400 +0.00(+0.00%)
Oct 30, 2020 7.710 7.750 7.710 7.720 16,100 +0.01(+0.13%)
Oct 29, 2020 7.710 7.710 7.710 7.710 5,879 -0.18(-2.28%)
Oct 28, 2020 7.890 7.890 7.890 7.890 1,000 +0.00(+0.00%)
Oct 27, 2020 7.800 7.900 7.755 7.890 5,300 +0.19(+2.47%)
Oct 26, 2020 7.700 7.700 7.700 7.700 50,073 -0.05(-0.65%)
Oct 23, 2020 7.700 7.750 7.700 7.750 2,600 +0.05(+0.65%)
Oct 22, 2020 7.700 7.700 7.700 7.700 1,000 +0.02(+0.26%)
Oct 21, 2020 7.680 7.680 7.680 7.680 4,165 +0.00(+0.00%)
Oct 20, 2020 7.680 7.680 7.680 7.680 1,990 +0.00(+0.00%)
Oct 19, 2020 7.680 7.680 7.680 7.680 1,000 +0.00(+0.00%)
Oct 16, 2020 7.680 7.680 7.680 7.680 6,700 +0.00(+0.00%)
Oct 13, 2020 7.680 7.680 7.680 0 +0.00(+0.00%)
Oct 12, 2020 7.680 7.680 7.680 7.680 530 +0.00(+0.00%)
Oct 09, 2020 7.680 7.680 7.680 7.680 2,000 +0.03(+0.39%)
Oct 08, 2020 7.650 7.650 7.650 7.650 500 +0.05(+0.66%)
Oct 07, 2020 7.600 7.600 7.600 7.600 100 +0.00(+0.00%)
Oct 06, 2020 7.600 7.600 7.600 7.600 319 -0.10(-1.30%)
Oct 05, 2020 7.700 7.700 7.700 7.700 3,525 +0.08(+1.05%)
Oct 02, 2020 7.560 7.700 7.560 7.620 5,300 +0.06(+0.79%)
Oct 01, 2020 7.650 7.750 7.550 7.560 27,587 -0.09(-1.18%)
Sep 29, 2020 7.650 7.650 7.650 0 +0.00(+0.00%)
Sep 25, 2020 7.650 7.650 7.650 0 +0.10(+1.32%)
Sep 24, 2020 7.550 7.650 7.550 7.550 46,886 +0.00(+0.00%)
Sep 23, 2020 7.550 7.550 7.550 7.550 700 -0.05(-0.66%)
Sep 22, 2020 7.700 7.700 7.500 7.600 9,800 -0.15(-1.94%)
Sep 21, 2020 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Sep 18, 2020 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Sep 17, 2020 7.750 7.750 7.725 7.750 21,200 +0.05(+0.65%)
Sep 16, 2020 7.700 7.850 7.700 7.700 19,957 +0.05(+0.65%)
Sep 15, 2020 7.650 7.650 7.650 7.650 1,000 +0.05(+0.66%)
Sep 14, 2020 7.500 7.800 7.500 7.600 35,559 +0.10(+1.33%)
Sep 11, 2020 7.400 7.500 7.400 7.500 29,800 +0.10(+1.35%)
Sep 10, 2020 7.430 7.430 7.400 7.400 13,723 +0.05(+0.68%)
Sep 09, 2020 7.250 7.350 7.250 7.350 5,146 +0.10(+1.38%)
Sep 04, 2020 7.250 7.250 7.250 0 +0.20(+2.84%)
Sep 03, 2020 7.050 7.050 7.050 7.050 100 +0.06(+0.86%)
Sep 02, 2020 6.950 6.990 6.950 6.990 92,460 -0.11(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.